NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
+0.190 (+1.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.69 | Friday, 26th Apr 2024 AAOI stock ended at $10.85. This is 1.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.30% from a day low at $10.80 to a day high of $11.48. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $15.42 | $15.42 | $15.42 | $15.42 | 254 650 |
| Apr 11, 2016 | $15.91 | $15.91 | $15.91 | $15.91 | 274 912 |
| Apr 08, 2016 | $15.73 | $15.73 | $15.73 | $15.73 | 383 066 |
| Apr 07, 2016 | $14.70 | $14.70 | $14.70 | $14.70 | 174 504 |
| Apr 06, 2016 | $14.88 | $14.88 | $14.88 | $14.88 | 177 909 |
| Apr 05, 2016 | $14.74 | $14.74 | $14.74 | $14.74 | 281 522 |
| Apr 04, 2016 | $15.09 | $15.09 | $15.09 | $15.09 | 242 528 |
| Apr 01, 2016 | $15.04 | $15.04 | $15.04 | $15.04 | 190 262 |
| Mar 31, 2016 | $14.91 | $14.91 | $14.91 | $14.91 | 237 266 |
| Mar 30, 2016 | $15.20 | $15.20 | $15.20 | $15.20 | 340 402 |
| Mar 29, 2016 | $15.05 | $15.05 | $15.05 | $15.05 | 545 900 |
| Mar 28, 2016 | $15.20 | $15.20 | $15.20 | $15.20 | 243 200 |
| Mar 24, 2016 | $15.79 | $15.79 | $15.79 | $15.79 | 375 300 |
| Mar 23, 2016 | $16.02 | $16.02 | $16.02 | $16.02 | 501 000 |
| Mar 22, 2016 | $16.16 | $16.16 | $16.16 | $16.16 | 540 200 |
| Mar 21, 2016 | $17.46 | $17.46 | $17.46 | $17.46 | 159 900 |
| Mar 18, 2016 | $17.56 | $17.56 | $17.56 | $17.56 | 193 600 |
| Mar 17, 2016 | $17.65 | $17.65 | $17.65 | $17.65 | 159 400 |
| Mar 16, 2016 | $17.40 | $17.40 | $17.40 | $17.40 | 174 200 |
| Mar 15, 2016 | $16.91 | $16.91 | $16.91 | $16.91 | 147 200 |
| Mar 14, 2016 | $17.45 | $17.45 | $17.45 | $17.45 | 163 100 |
| Mar 11, 2016 | $17.61 | $17.61 | $17.61 | $17.61 | 127 100 |
| Mar 10, 2016 | $17.04 | $17.04 | $17.04 | $17.04 | 151 100 |
| Mar 09, 2016 | $17.02 | $17.02 | $17.02 | $17.02 | 161 600 |
| Mar 08, 2016 | $16.99 | $16.99 | $16.99 | $16.99 | 162 700 |
